Product | Delivery Month |
Last Settlement Price |
Open | High | Low | Close Price |
Settlement |
Change1 | Change2 | Volume | OpenInterest /Change |
||
---|---|---|---|---|---|---|---|---|---|---|---|---|---|
Copper
|
2101 | 59170 | 59220 | 60540 | 58950 | 60250 | 60150 | 1080 | 980 | 21145 | 19025 | -2655 | |
2102 | 59180 | 59190 | 60680 | 59000 | 60310 | 60050 | 1130 | 870 | 145940 | 95088 | -779 | ||
2103 | 59290 | 59300 | 60800 | 59120 | 60420 | 60150 | 1130 | 860 | 136573 | 113139 | 12017 | ||
2104 | 59310 | 59200 | 60840 | 59170 | 60460 | 60220 | 1150 | 910 | 30504 | 40930 | 1828 | ||
2105 | 59330 | 59260 | 60860 | 59180 | 60470 | 60270 | 1140 | 940 | 21577 | 33854 | 1476 | ||
2106 | 59370 | 59360 | 60850 | 59230 | 60530 | 60220 | 1160 | 850 | 2576 | 12019 | 532 | ||
2107 | 59370 | 59320 | 60820 | 59310 | 60520 | 60280 | 1150 | 910 | 343 | 3289 | 85 | ||
2108 | 59500 | 59440 | 60840 | 59440 | 60510 | 60430 | 1010 | 930 | 85 | 726 | 24 | ||
2109 | 59500 | 59560 | 60770 | 59430 | 60560 | 60320 | 1060 | 820 | 225 | 864 | 67 | ||
2110 | 59430 | 60410 | 60860 | 60390 | 60390 | 60650 | 960 | 1220 | 31 | 253 | -3 | ||
2111 | 59610 | 60240 | 60880 | 60190 | 60510 | 60380 | 900 | 770 | 15 | 117 | 2 | ||
2112 | 59650 | 59500 | 60960 | 59500 | 60550 | 60460 | 900 | 810 | 20 | 76 | 4 | ||
Total | 359034 | 319380 / 12598 | |||||||||||
Aluminium
|
2101 | 15485 | 15440 | 15770 | 15430 | 15530 | 15640 | 45 | 155 | 13315 | 21455 | -4140 | |
2102 | 15305 | 15285 | 15630 | 15210 | 15340 | 15420 | 35 | 115 | 204489 | 111591 | -4246 | ||
2103 | 15305 | 15250 | 15550 | 15190 | 15290 | 15385 | -15 | 80 | 109507 | 113361 | 1113 | ||
2104 | 15320 | 15215 | 15525 | 15200 | 15300 | 15375 | -20 | 55 | 28007 | 52216 | 969 | ||
2105 | 15310 | 15180 | 15500 | 15180 | 15290 | 15370 | -20 | 60 | 11945 | 26101 | 560 | ||
2106 | 15265 | 15155 | 15440 | 15145 | 15215 | 15305 | -50 | 40 | 1866 | 15227 | -39 | ||
2107 | 15265 | 15145 | 15370 | 15100 | 15170 | 15265 | -95 | 0 | 536 | 7571 | -22 | ||
2108 | 15285 | 15125 | 15340 | 15125 | 15160 | 15255 | -125 | -30 | 223 | 1714 | 163 | ||
2109 | 15205 | 15080 | 15320 | 15080 | 15145 | 15255 | -60 | 50 | 297 | 1699 | 169 | ||
2110 | 15260 | 15280 | 15305 | 15050 | 15075 | 15225 | -185 | -35 | 129 | 355 | 18 | ||
2111 | 15065 | 15250 | 15300 | 15185 | 15185 | 15215 | 120 | 150 | 45 | 315 | -1 | ||
2112 | 15150 | 15060 | 15240 | 14945 | 15030 | 15080 | -120 | -70 | 125 | 464 | 102 | ||
Total | 370484 | 352069 / -5354 | |||||||||||
Zinc
|
2101 | 21595 | 21570 | 21790 | 21540 | 21660 | 21640 | 65 | 45 | 2025 | 6255 | -570 | |
2102 | 21485 | 21545 | 21780 | 21505 | 21620 | 21630 | 135 | 145 | 103371 | 71903 | -1022 | ||
2103 | 21485 | 21485 | 21770 | 21485 | 21600 | 21625 | 115 | 140 | 57796 | 57454 | 417 | ||
2104 | 21470 | 21470 | 21750 | 21470 | 21600 | 21610 | 130 | 140 | 13278 | 29530 | 689 | ||
2105 | 21440 | 21480 | 21720 | 21445 | 21565 | 21580 | 125 | 140 | 3711 | 8273 | 185 | ||
2106 | 21415 | 21440 | 21655 | 21410 | 21555 | 21535 | 140 | 120 | 405 | 3157 | 95 | ||
2107 | 21325 | 21470 | 21620 | 21390 | 21475 | 21480 | 150 | 155 | 14 | 462 | 3 | ||
2108 | 21350 | 21475 | 21550 | 21440 | 21460 | 21495 | 110 | 145 | 6 | 106 | 2 | ||
2109 | 21230 | 21400 | 21400 | 21400 | 21400 | 21400 | 170 | 170 | 2 | 88 | -2 | ||
2110 | 21230 | 21230 | 21230 | 0 | 0 | 0 | 101 | 0 | |||||
2111 | 21320 | 21320 | 21320 | 0 | 0 | 0 | 21 | 0 | |||||
2112 | 21030 | 21405 | 21465 | 21375 | 21375 | 21415 | 345 | 385 | 5 | 65 | -2 | ||
Total | 180613 | 177415 / -205 |